Market data

Select a section

XTrackers Stoxx Europe 600 Utilities ETF

(XS6R)
Sector: n/a
14,002.00p
30.00p 0.21
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 13,984.00p 14,078.00p 13,974.00p 14,002.00p 150
17/06/2025 13,962.00p 13,986.00p 13,790.00p 13,972.00p 436
16/06/2025 13,990.00p 14,038.00p 13,930.00p 14,005.00p 216
13/06/2025 13,994.00p 14,020.00p 13,942.00p 13,989.00p 294
12/06/2025 13,988.00p 14,036.00p 13,788.00p 14,029.00p 110
11/06/2025 13,892.00p 13,892.00p 13,780.00p 13,886.00p 99
10/06/2025 13,626.00p 13,864.00p 13,668.00p 13,827.00p 12
09/06/2025 13,626.00p 13,756.00p 13,608.00p 13,655.00p 73
06/06/2025 13,736.00p 13,784.00p 13,706.08p 13,723.00p 319
05/06/2025 13,698.00p 13,748.00p 13,674.00p 13,685.00p 564
04/06/2025 13,718.00p 13,824.00p 13,694.00p 13,763.00p 9
03/06/2025 13,718.00p 13,974.00p 13,700.00p 13,717.00p 96
02/06/2025 13,872.00p 13,898.00p 13,786.00p 13,848.00p 152
30/05/2025 13,828.00p 13,868.00p 13,644.00p 13,809.00p 419
29/05/2025 13,712.00p 13,738.00p 13,524.00p 13,706.00p 24
28/05/2025 13,680.00p 13,864.00p 13,672.00p 13,728.00p 80
27/05/2025 13,912.00p 13,942.00p 13,786.00p 13,850.00p 36
26/05/2025 13,770.00p 13,914.00p 13,724.00p 13,810.00p 502
23/05/2025 13,770.00p 13,914.00p 13,724.00p 13,810.00p 500
22/05/2025 13,886.00p 13,902.00p 13,736.00p 13,846.00p 631
21/05/2025 13,828.00p 13,952.00p 13,828.00p 13,892.00p 82
20/05/2025 13,438.00p 13,854.00p 13,712.00p 13,838.00p 49
19/05/2025 13,438.00p 13,575.00p 13,386.00p 13,575.00p 20
16/05/2025 13,438.00p 13,490.00p 13,378.00p 13,467.00p 1,052
15/05/2025 13,036.00p 13,356.00p 13,130.00p 13,344.00p 28
14/05/2025 13,036.00p 13,154.00p 12,906.00p 13,103.00p 778
13/05/2025 13,454.00p 13,217.12p 13,042.00p 13,042.00p 36
12/05/2025 13,454.00p 13,504.00p 13,016.26p 13,036.00p 148
09/05/2025 13,386.00p 13,450.00p 13,326.00p 13,361.00p 2,182
08/05/2025 13,438.00p 13,706.00p 12,920.00p 13,347.00p 222
07/05/2025 13,614.00p 13,708.00p 13,516.00p 13,627.00p 57
06/05/2025 13,614.00p 13,758.00p 13,558.00p 13,585.00p 1,377
05/05/2025 13,490.00p 13,694.00p 13,430.00p 13,512.00p 1,032
02/05/2025 13,490.00p 13,694.00p 13,430.00p 13,512.00p 1,032
01/05/2025 13,668.00p 13,796.00p 13,604.00p 13,681.00p 820
30/04/2025 13,486.00p 13,597.00p 13,398.00p 13,597.00p 1,504
29/04/2025 13,348.00p 13,500.00p 13,244.00p 13,493.00p 3,342
28/04/2025 13,278.00p 13,454.00p 13,220.00p 13,268.00p 489
25/04/2025 13,296.00p 13,420.00p 13,234.00p 13,314.00p 338
24/04/2025 13,284.00p 13,392.00p 13,228.00p 13,281.00p 1,185
23/04/2025 13,176.00p 13,434.00p 12,616.00p 13,223.00p 601
22/04/2025 13,430.00p 13,518.00p 13,244.00p 13,500.00p 158
21/04/2025 13,246.00p 13,364.00p 13,186.00p 13,343.00p 102
18/04/2025 13,246.00p 13,364.00p 13,186.00p 13,343.00p 102
17/04/2025 13,246.00p 13,364.00p 13,186.00p 13,343.00p 102
16/04/2025 13,146.00p 13,286.00p 13,114.00p 13,281.00p 1,629
15/04/2025 12,924.00p 13,094.00p 12,882.00p 13,082.00p 318
14/04/2025 12,818.00p 12,918.00p 12,802.00p 12,850.00p 51
11/04/2025 12,806.00p 12,908.00p 12,636.00p 12,786.00p 54
10/04/2025 12,542.00p 12,862.00p 12,372.00p 12,615.00p 742
09/04/2025 12,316.00p 12,312.00p 12,132.00p 12,262.00p 413
08/04/2025 12,316.00p 12,484.00p 12,148.00p 12,386.00p 132
07/04/2025 12,134.00p 12,520.00p 12,134.00p 12,238.00p 210
04/04/2025 13,506.00p 13,548.00p 12,878.00p 12,888.00p 154
03/04/2025 12,952.00p 13,364.00p 12,914.00p 13,323.00p 3,403
02/04/2025 12,706.00p 12,822.00p 12,662.00p 12,791.00p 5
01/04/2025 12,706.00p 12,782.00p 12,682.00p 12,749.00p 355
31/03/2025 12,738.00p 12,778.00p 12,596.00p 12,665.00p 392
28/03/2025 12,724.00p 12,724.00p 12,502.00p 12,716.00p 20
27/03/2025 12,384.00p 12,464.00p 12,202.00p 12,404.00p 71
26/03/2025 12,310.00p 12,394.00p 12,302.00p 12,354.00p 41
25/03/2025 12,310.00p 12,340.00p 12,262.00p 12,275.00p 62
24/03/2025 12,296.00p 12,370.00p 12,220.00p 12,242.00p 54
21/03/2025 12,338.00p 12,406.00p 12,334.00p 12,347.00p 226
20/03/2025 12,316.00p 12,318.00p 12,266.00p 12,317.00p 202
19/03/2025 12,216.00p 12,272.00p 12,210.00p 12,219.00p 49
18/03/2025 12,154.00p 12,266.00p 12,142.00p 12,234.00p 12
17/03/2025 12,154.00p 12,228.00p 12,122.00p 12,226.00p 19
14/03/2025 11,986.00p 12,156.00p 12,109.00p 12,109.00p 3
13/03/2025 11,986.00p 12,047.00p 11,963.92p 12,047.00p 67
12/03/2025 11,986.00p 12,086.00p 11,946.00p 11,983.00p 14
11/03/2025 11,860.00p 12,192.00p 11,984.00p 12,032.00p 309
10/03/2025 11,860.00p 12,020.00p 11,752.00p 11,962.00p 190
07/03/2025 11,790.00p 11,802.00p 11,660.00p 11,794.00p 33
06/03/2025 11,540.00p 11,738.00p 11,532.00p 11,629.00p 91
05/03/2025 11,646.00p 11,754.00p 11,646.00p 11,668.00p 67
04/03/2025 11,754.00p 11,892.00p 11,668.00p 11,810.00p 25
03/03/2025 11,754.00p 11,920.00p 11,652.00p 11,790.00p 78
28/02/2025 11,824.00p 11,904.00p 11,790.00p 11,898.00p 32
27/02/2025 11,826.00p 11,954.00p 11,761.00p 11,761.00p 53
26/02/2025 11,918.00p 11,964.00p 11,918.00p 11,964.00p 150
25/02/2025 11,882.00p 11,892.00p 11,708.00p 11,892.00p 7
24/02/2025 11,778.00p 11,819.00p 11,702.00p 11,819.00p 2
21/02/2025 11,564.00p 11,564.00p 11,452.00p 11,563.00p 5
20/02/2025 11,512.00p 11,622.00p 11,512.00p 11,528.00p 29
19/02/2025 11,450.00p 11,512.00p 11,476.00p 11,497.00p 1
18/02/2025 11,450.00p 11,626.00p 11,450.00p 11,462.00p 40
17/02/2025 11,564.00p 11,656.00p 11,562.00p 11,562.00p 10
14/02/2025 11,566.00p 11,620.00p 11,566.00p 11,592.00p 31
13/02/2025 11,530.00p 11,654.00p 11,514.00p 11,654.00p 10
12/02/2025 11,628.00p 11,674.00p 11,490.00p 11,508.00p 10
11/02/2025 11,778.00p 11,812.00p 11,638.00p 11,644.00p 12
10/02/2025 11,706.00p 11,776.00p 11,614.00p 11,717.00p 3
07/02/2025 11,656.00p 11,832.00p 11,656.00p 11,705.00p 23
06/02/2025 11,752.00p 11,924.00p 11,712.00p 11,835.00p 37
05/02/2025 11,766.00p 11,835.00p 11,724.00p 11,835.00p 30
04/02/2025 11,688.00p 11,794.00p 11,655.00p 11,703.00p 0
03/02/2025 11,688.00p 11,734.00p 11,566.00p 11,703.00p 15
31/01/2025 11,802.00p 11,900.00p 11,770.00p 11,794.00p 9
30/01/2025 11,804.00p 11,804.00p 11,724.00p 11,791.00p 19
29/01/2025 11,642.00p 11,656.00p 11,598.00p 11,655.00p 14
28/01/2025 11,686.00p 11,740.00p 11,610.00p 11,661.00p 3
27/01/2025 11,438.00p 11,666.00p 11,348.00p 11,585.00p 2
24/01/2025 11,438.00p 11,666.00p 11,408.00p 11,448.00p 10
23/01/2025 11,554.00p 11,668.00p 11,526.00p 11,541.00p 4
22/01/2025 11,726.00p 11,726.00p 11,570.00p 11,570.00p 8
21/01/2025 11,678.00p 11,745.00p 11,590.00p 11,745.00p 37
20/01/2025 11,778.00p 11,856.00p 11,704.00p 11,704.00p 3
17/01/2025 11,778.00p 11,796.00p 11,710.00p 11,755.00p 14
16/01/2025 11,396.00p 11,700.00p 11,462.00p 11,537.00p 3
15/01/2025 11,396.00p 11,556.00p 11,306.00p 11,537.00p 1
14/01/2025 11,396.00p 11,400.00p 11,294.00p 11,400.00p 8
13/01/2025 11,316.00p 11,404.00p 11,246.00p 11,334.00p 6
10/01/2025 11,488.00p 11,622.00p 11,341.00p 11,341.00p 116
09/01/2025 11,602.00p 11,640.00p 11,572.00p 11,572.00p 200
08/01/2025 11,516.00p 11,598.00p 11,448.00p 11,529.00p 2
07/01/2025 11,594.00p 11,673.00p 11,547.00p 11,607.00p 1
06/01/2025 11,594.00p 11,784.00p 11,542.00p 11,594.00p 12
03/01/2025 11,704.00p 11,704.00p 11,552.00p 11,676.00p 166
02/01/2025 11,496.00p 11,629.00p 11,366.00p 11,629.00p 395
01/01/2025 11,366.00p 11,484.00p 11,357.00p 11,462.00p 8
31/12/2024 11,366.00p 11,484.00p 11,357.00p 11,462.00p 8
30/12/2024 11,366.00p 11,420.00p 11,366.00p 11,393.00p 10
27/12/2024 11,372.00p 11,372.00p 11,130.00p 11,361.00p 653
26/12/2024 11,288.00p 11,346.00p 11,248.00p 11,346.00p 1
25/12/2024 11,288.00p 11,346.00p 11,248.00p 11,346.00p 1
24/12/2024 11,288.00p 11,346.00p 11,248.00p 11,346.00p 1
23/12/2024 11,288.00p 11,348.00p 11,288.00p 11,331.00p 61
20/12/2024 11,132.00p 11,276.00p 11,192.00p 11,276.00p 1
19/12/2024 11,132.00p 11,226.00p 11,132.00p 11,226.00p 1,041

Market data

Select a section